Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 14 | +0.35(+0.67%) |
Jun 14, 2024 | 52.30 | 52.37 | 52.30 | 52.37 | 160 | +0.05(+0.09%) |
Jun 13, 2024 | 52.22 | 52.33 | 52.22 | 52.33 | 109 | -0.07(-0.14%) |
Jun 12, 2024 | 52.68 | 52.68 | 52.40 | 52.40 | 102 | +0.51(+0.98%) |
Jun 11, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 8 | -0.24(-0.46%) |
Jun 10, 2024 | 52.02 | 52.13 | 52.02 | 52.13 | 64,216 | +0.40(+0.77%) |
Jun 07, 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 1,133 | -0.43(-0.82%) |
Jun 06, 2024 | 52.21 | 52.21 | 52.11 | 52.16 | 2,958 | +0.22(+0.42%) |
Jun 05, 2024 | 51.69 | 51.95 | 51.56 | 51.95 | 4,360 | +0.85(+1.67%) |
Jun 04, 2024 | 51.00 | 51.09 | 51.00 | 51.09 | 1,304 | -0.82(-1.58%) |
Jun 03, 2024 | 52.11 | 52.11 | 51.68 | 51.91 | 3,663 | +0.74(+1.45%) |
May 31, 2024 | 51.16 | 51.20 | 51.16 | 51.17 | 110,009 | -0.52(-1.00%) |
May 30, 2024 | 51.70 | 51.70 | 51.69 | 51.69 | 1,491 | -0.11(-0.22%) |
May 29, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 1,010 | -0.77(-1.47%) |
May 28, 2024 | 52.52 | 52.57 | 52.52 | 52.57 | 115 | -0.06(-0.12%) |
May 24, 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 100 | +0.16(+0.31%) |
May 23, 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 5 | -0.29(-0.55%) |
May 22, 2024 | 52.97 | 52.97 | 52.76 | 52.76 | 534 | -0.18(-0.35%) |
May 21, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 33 | -0.29(-0.54%) |
May 20, 2024 | 53.20 | 53.23 | 53.20 | 53.23 | 1,024 | -0.15(-0.29%) |
May 17, 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 100 | +0.22(+0.41%) |
May 16, 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 14 | +0.14(+0.26%) |
May 15, 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 420 | +0.50(+0.96%) |
May 14, 2024 | 52.42 | 52.53 | 52.42 | 52.53 | 1,011 | +0.26(+0.50%) |
May 13, 2024 | 52.28 | 52.28 | 52.27 | 52.27 | 757 | +0.41(+0.79%) |
May 10, 2024 | 51.84 | 51.86 | 51.84 | 51.86 | 1,009 | +0.10(+0.19%) |
May 09, 2024 | 51.71 | 51.76 | 51.66 | 51.76 | 56,434 | +0.12(+0.24%) |
May 08, 2024 | 51.46 | 51.64 | 51.46 | 51.64 | 1,319 | -0.02(-0.04%) |
May 07, 2024 | 51.68 | 51.68 | 51.66 | 51.66 | 309 | -0.29(-0.56%) |
May 06, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 12 | -0.03(-0.06%) |
May 03, 2024 | 51.77 | 51.98 | 51.73 | 51.98 | 3,478 | +0.43(+0.83%) |
May 02, 2024 | 51.04 | 51.55 | 51.04 | 51.55 | 7,192 | +1.20(+2.39%) |
May 01, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 35 | +0.10(+0.19%) |
Apr 30, 2024 | 50.68 | 50.68 | 50.25 | 50.25 | 337,019 | -0.74(-1.45%) |
Apr 29, 2024 | 50.78 | 50.99 | 50.78 | 50.99 | 10,630 | +0.48(+0.95%) |
Apr 26, 2024 | 50.54 | 50.57 | 50.50 | 50.51 | 5,451 | +0.40(+0.80%) |
Apr 25, 2024 | 49.65 | 50.11 | 49.64 | 50.11 | 1,650 | +0.13(+0.26%) |
Apr 24, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 10 | +0.18(+0.36%) |
Apr 23, 2024 | 49.47 | 49.80 | 49.47 | 49.80 | 509 | +0.34(+0.69%) |
Apr 22, 2024 | 49.06 | 49.51 | 49.06 | 49.46 | 21,929 | +0.51(+1.04%) |
Apr 19, 2024 | 48.98 | 49.00 | 48.95 | 48.95 | 1,709 | -0.21(-0.43%) |
Apr 18, 2024 | 49.18 | 49.37 | 49.11 | 49.16 | 2,667 | +0.17(+0.35%) |
Apr 17, 2024 | 49.22 | 49.22 | 48.90 | 48.99 | 6,351 | -0.05(-0.11%) |
Apr 16, 2024 | 49.03 | 49.08 | 48.95 | 49.04 | 3,526 | -0.54(-1.09%) |
Apr 15, 2024 | 49.94 | 49.95 | 49.53 | 49.58 | 2,492 | -0.31(-0.62%) |
Apr 12, 2024 | 50.09 | 50.09 | 49.89 | 49.89 | 390 | -1.20(-2.35%) |
Apr 11, 2024 | 51.06 | 51.19 | 50.78 | 51.09 | 2,925 | +0.39(+0.76%) |
Apr 10, 2024 | 50.61 | 50.70 | 50.61 | 50.70 | 113 | -0.65(-1.27%) |
Apr 09, 2024 | 51.23 | 51.36 | 51.19 | 51.36 | 1,516 | +0.28(+0.54%) |
Apr 08, 2024 | 51.17 | 51.29 | 51.04 | 51.08 | 49,577 | +0.29(+0.58%) |
Apr 05, 2024 | 50.68 | 50.86 | 50.67 | 50.79 | 27,878 | +0.06(+0.13%) |
Apr 04, 2024 | 51.29 | 51.39 | 50.72 | 50.72 | 83,542 | -0.17(-0.33%) |
Apr 03, 2024 | 50.60 | 50.89 | 50.60 | 50.89 | 40,887 | +0.11(+0.21%) |
Apr 02, 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 8 | +0.23(+0.46%) |